TigerElec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 32,250.00 | 34,300.00 | 32,200.00 | 33,000.00 | 33,000.00 | 46,903 |
| 2023-07-27 | 33,900.00 | 33,900.00 | 31,950.00 | 31,950.00 | 31,950.00 | 50,673 |
| 2023-07-26 | 35,600.00 | 35,600.00 | 32,700.00 | 33,900.00 | 33,900.00 | 50,844 |
| 2023-07-25 | 34,450.00 | 35,650.00 | 33,550.00 | 34,900.00 | 34,900.00 | 37,777 |
| 2023-07-24 | 34,450.00 | 34,850.00 | 33,050.00 | 34,400.00 | 34,400.00 | 38,118 |
| 2023-07-21 | 34,300.00 | 35,150.00 | 33,300.00 | 34,900.00 | 34,900.00 | 43,531 |
| 2023-07-20 | 35,350.00 | 36,400.00 | 33,150.00 | 35,200.00 | 35,200.00 | 78,463 |
| 2023-07-19 | 31,650.00 | 35,500.00 | 31,500.00 | 35,200.00 | 35,200.00 | 123,560 |
| 2023-07-18 | 33,000.00 | 33,050.00 | 30,450.00 | 31,400.00 | 31,400.00 | 68,092 |
| 2023-07-17 | 31,850.00 | 32,900.00 | 30,600.00 | 32,650.00 | 32,650.00 | 53,855 |
| 2023-07-14 | 30,700.00 | 33,650.00 | 29,050.00 | 31,850.00 | 31,850.00 | 164,202 |
| 2023-07-13 | 28,800.00 | 32,000.00 | 28,050.00 | 30,000.00 | 30,000.00 | 146,483 |
| 2023-07-12 | 27,700.00 | 28,650.00 | 27,400.00 | 28,600.00 | 28,600.00 | 24,977 |
| 2023-07-11 | 27,700.00 | 28,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 22,326 |
| 2023-07-10 | 27,850.00 | 28,500.00 | 27,550.00 | 27,950.00 | 27,950.00 | 27,365 |
| 2023-07-07 | 28,400.00 | 28,850.00 | 27,650.00 | 28,300.00 | 28,300.00 | 32,452 |
| 2023-07-06 | 30,300.00 | 31,450.00 | 28,600.00 | 28,850.00 | 28,850.00 | 76,430 |
| 2023-07-05 | 27,500.00 | 31,950.00 | 26,500.00 | 30,650.00 | 30,650.00 | 244,614 |
| 2023-07-04 | 25,050.00 | 27,300.00 | 24,800.00 | 27,200.00 | 27,200.00 | 102,307 |
| 2023-07-03 | 24,950.00 | 25,400.00 | 24,700.00 | 24,950.00 | 24,950.00 | 24,734 |
| 2023-06-30 | 26,300.00 | 26,300.00 | 25,050.00 | 25,050.00 | 25,050.00 | 18,359 |
| 2023-06-29 | 25,900.00 | 26,250.00 | 25,350.00 | 26,050.00 | 26,050.00 | 19,976 |
| 2023-06-28 | 26,350.00 | 26,350.00 | 25,800.00 | 25,800.00 | 25,800.00 | 16,230 |
| 2023-06-27 | 27,400.00 | 27,700.00 | 25,550.00 | 26,350.00 | 26,350.00 | 53,322 |
| 2023-06-26 | 26,250.00 | 28,000.00 | 25,700.00 | 27,500.00 | 27,500.00 | 39,263 |
| 2023-06-23 | 26,000.00 | 26,900.00 | 25,600.00 | 26,350.00 | 26,350.00 | 32,123 |
| 2023-06-22 | 25,950.00 | 26,650.00 | 25,550.00 | 25,950.00 | 25,950.00 | 32,285 |
| 2023-06-21 | 26,600.00 | 26,850.00 | 25,600.00 | 25,950.00 | 25,950.00 | 21,221 |
| 2023-06-20 | 26,450.00 | 26,750.00 | 25,950.00 | 26,600.00 | 26,600.00 | 17,169 |
| 2023-06-19 | 25,700.00 | 27,400.00 | 25,700.00 | 26,450.00 | 26,450.00 | 29,259 |
| 2023-06-16 | 25,900.00 | 26,200.00 | 25,550.00 | 26,150.00 | 26,150.00 | 11,713 |
| 2023-06-15 | 25,050.00 | 26,100.00 | 25,050.00 | 25,900.00 | 25,900.00 | 24,316 |
| 2023-06-14 | 26,050.00 | 26,650.00 | 25,200.00 | 25,500.00 | 25,500.00 | 27,994 |
| 2023-06-13 | 25,300.00 | 26,650.00 | 25,300.00 | 26,200.00 | 26,200.00 | 52,237 |
| 2023-06-12 | 25,450.00 | 26,000.00 | 24,650.00 | 25,450.00 | 25,450.00 | 44,964 |
| 2023-06-09 | 23,900.00 | 25,750.00 | 23,750.00 | 25,700.00 | 25,700.00 | 133,568 |
| 2023-06-08 | 23,000.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,500.00 | 32,206 |
| 2023-06-07 | 22,400.00 | 23,300.00 | 21,900.00 | 22,950.00 | 22,950.00 | 80,430 |
| 2023-06-05 | 23,200.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | 29,541 |
| 2023-06-02 | 22,550.00 | 24,350.00 | 22,550.00 | 23,300.00 | 23,300.00 | 47,630 |
| 2023-06-01 | 22,400.00 | 22,750.00 | 21,950.00 | 22,550.00 | 22,550.00 | 105,120 |
| 2023-05-31 | 22,550.00 | 22,550.00 | 21,900.00 | 22,450.00 | 22,450.00 | 84,548 |
| 2023-05-30 | 22,650.00 | 22,900.00 | 21,900.00 | 22,550.00 | 22,550.00 | 85,052 |
| 2023-05-26 | 22,100.00 | 22,550.00 | 21,950.00 | 22,350.00 | 22,350.00 | 13,801 |
| 2023-05-25 | 22,800.00 | 23,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | 30,329 |
| 2023-05-24 | 22,550.00 | 23,050.00 | 22,000.00 | 22,800.00 | 22,800.00 | 18,424 |
| 2023-05-23 | 23,500.00 | 23,500.00 | 22,550.00 | 22,550.00 | 22,550.00 | 15,448 |
| 2023-05-22 | 23,000.00 | 23,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 14,896 |
| 2023-05-19 | 22,500.00 | 23,300.00 | 22,300.00 | 23,000.00 | 23,000.00 | 34,765 |
| 2023-05-18 | 21,750.00 | 22,800.00 | 21,450.00 | 22,500.00 | 22,500.00 | 37,790 |
| 2023-05-17 | 22,900.00 | 22,900.00 | 21,400.00 | 21,750.00 | 21,750.00 | 19,442 |
| 2023-05-16 | 21,950.00 | 23,000.00 | 21,750.00 | 22,250.00 | 22,250.00 | 19,835 |
| 2023-05-15 | 22,600.00 | 22,650.00 | 21,500.00 | 22,150.00 | 22,150.00 | 41,570 |
| 2023-05-12 | 23,550.00 | 23,750.00 | 22,650.00 | 22,800.00 | 22,800.00 | 27,500 |
| 2023-05-11 | 23,150.00 | 23,600.00 | 22,750.00 | 23,550.00 | 23,550.00 | 19,470 |
| 2023-05-10 | 23,350.00 | 23,350.00 | 22,450.00 | 22,800.00 | 22,800.00 | 11,434 |
| 2023-05-09 | 23,200.00 | 23,550.00 | 22,450.00 | 22,900.00 | 22,900.00 | 220,136 |
| 2023-05-08 | 23,200.00 | 24,150.00 | 22,650.00 | 23,550.00 | 23,550.00 | 179,993 |
| 2023-05-04 | 24,450.00 | 24,450.00 | 22,150.00 | 23,500.00 | 23,500.00 | 102,018 |
| 2023-05-03 | 23,300.00 | 24,600.00 | 23,050.00 | 23,800.00 | 23,800.00 | 14,089 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.